金凯生科 (301509) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	33.16	32.35	-0.83	-2.50%	32.28	33.34	12221	3988	2.15%
2025-12-15	33.21	33.18	-0.18	-0.54%	33.05	33.55	9121	3034	1.61%
2025-12-12	33.10	33.36	0.26	0.79%	32.94	33.70	13863	4636	2.44%
2025-12-11	33.47	33.10	-0.27	-0.81%	33.10	33.53	12044	4008	2.12%
2025-12-10	33.71	33.37	-0.34	-1.01%	33.25	33.71	9937	3318	1.75%
2025-12-09	33.88	33.71	-0.12	-0.35%	33.60	34.30	12324	4179	2.17%
2025-12-08	33.62	33.83	0.30	0.89%	33.60	34.07	12205	4129	2.15%
2025-12-05	33.13	33.53	0.40	1.21%	32.75	33.56	11393	3785	2.01%
2025-12-04	33.38	33.13	-0.25	-0.75%	32.89	33.52	9787	3249	1.72%
2025-12-03	34.15	33.38	-0.40	-1.18%	33.25	34.15	14114	4731	2.49%
2025-12-02	34.23	33.78	-0.59	-1.72%	33.74	34.36	13414	4547	2.36%
2025-12-01	34.17	34.37	0.26	0.76%	33.94	34.39	13902	4760	2.45%
2025-11-28	34.10	34.11	0.01	0.03%	33.71	34.27	13103	4450	2.31%
2025-11-27	34.05	34.10	0.05	0.15%	33.69	34.39	19054	6500	3.36%
2025-11-26	33.88	34.05	0.43	1.28%	33.85	35.28	28760	9963	5.07%
2025-11-25	33.66	33.62	0.22	0.66%	33.51	34.27	18576	6292	3.27%
2025-11-24	33.12	33.40	0.54	1.64%	32.70	33.90	21610	7177	3.81%
2025-11-21	34.24	32.86	-1.53	-4.45%	32.85	34.80	30437	10197	5.36%
2025-11-20	34.99	34.39	-2.11	-5.78%	33.80	35.70	57802	20049	10.19%
2025-11-19	38.05	36.50	-1.55	-4.07%	36.30	38.18	35782	13210	6.31%
2025-11-18	38.58	38.05	-0.88	-2.26%	37.87	39.47	29389	11275	5.18%
2025-11-17	39.51	38.93	-1.07	-2.68%	38.55	39.78	44642	17381	7.87%
2025-11-14	39.33	40.00	0.32	0.81%	39.30	41.17	62916	25465	11.09%
2025-11-13	40.00	39.68	0.07	0.18%	39.01	40.30	56140	22208	9.89%
2025-11-12	38.55	39.61	1.16	3.02%	38.43	39.82	81611	32123	14.38%
2025-11-11	38.21	38.45	-0.05	-0.13%	38.02	38.83	25193	9687	4.44%
2025-11-10	37.81	38.50	0.69	1.82%	37.60	38.68	29099	11172	5.13%
2025-11-07	38.55	37.81	-0.65	-1.69%	37.81	38.55	21344	8126	3.76%
2025-11-06	37.97	38.46	0.38	1.00%	37.51	38.58	25866	9827	4.56%
2025-11-05	37.46	38.08	0.22	0.58%	37.26	38.19	23612	8922	4.16%
2025-11-04	38.63	37.86	-1.13	-2.90%	37.70	38.96	27308	10373	4.81%
2025-11-03	38.93	38.99	0.24	0.62%	38.17	39.30	34639	13395	6.10%
2025-10-31	37.26	38.75	1.49	4.00%	37.26	38.97	49790	19160	8.78%
2025-10-30	38.01	37.26	-1.06	-2.77%	37.22	38.17	22616	8513	3.99%
2025-10-29	37.72	38.32	0.41	1.08%	37.14	38.35	33396	12622	5.89%
2025-10-28	38.61	37.91	-0.39	-1.02%	37.76	38.68	30280	11514	5.34%
2025-10-27	37.70	38.30	1.85	5.08%	37.70	39.30	62932	24137	11.09%
2025-10-24	35.77	36.45	0.80	2.24%	35.67	36.49	19403	7029	3.42%
2025-10-23	35.93	35.65	-0.64	-1.76%	35.18	36.19	16848	5977	2.97%
2025-10-22	36.00	36.29	0.04	0.11%	35.90	36.60	14392	5226	2.54%
2025-10-21	36.29	36.25	-0.06	-0.17%	35.77	36.36	15171	5476	2.67%
2025-10-20	35.47	36.31	1.13	3.21%	35.30	36.31	16238	5821	2.86%
2025-10-17	36.37	35.18	-1.01	-2.79%	35.12	36.67	15928	5702	2.81%
2025-10-16	36.60	36.19	-0.65	-1.76%	36.02	36.96	15968	5824	2.81%
2025-10-15	35.78	36.84	1.13	3.16%	35.37	36.94	24584	8966	4.33%
2025-10-14	36.21	35.71	-0.50	-1.38%	35.60	36.90	17082	6193	3.01%
2025-10-13	35.05	36.21	-0.51	-1.39%	35.03	36.30	16971	6088	2.99%
2025-10-10	36.65	36.72	-0.18	-0.49%	36.53	37.05	17438	6411	3.07%
2025-10-09	36.65	36.90	0.14	0.38%	36.45	37.19	22365	8226	3.94%
2025-09-30	35.66	36.76	1.27	3.58%	35.49	37.26	28266	10343	4.98%
2025-09-29	35.46	35.49	0.02	0.06%	34.82	35.65	13877	4901	2.45%
2025-09-26	36.20	35.47	-0.73	-2.02%	35.36	36.29	17985	6411	3.17%
2025-09-25	36.10	36.20	0.03	0.08%	35.82	36.78	23116	8412	4.07%
2025-09-24	35.70	36.17	0.52	1.46%	35.25	36.35	21375	7706	3.77%
2025-09-23	36.56	35.65	-0.90	-2.46%	34.80	36.68	29659	10507	5.23%
2025-09-22	36.85	36.55	-0.45	-1.22%	36.12	37.29	24482	8948	4.31%
2025-09-19	37.60	37.00	-0.33	-0.88%	36.78	38.28	24917	9299	4.39%
2025-09-18	38.31	37.33	-1.09	-2.84%	37.20	38.66	34304	13079	6.05%
2025-09-17	38.97	38.42	-0.63	-1.61%	38.28	39.00	33138	12763	5.84%
2025-09-16	38.58	39.05	0.34	0.88%	38.21	39.14	30375	11760	5.35%
2025-09-15	38.03	38.71	0.52	1.36%	38.00	38.96	33223	12806	5.86%
2025-09-12	38.39	38.19	-0.20	-0.52%	37.56	38.78	38799	14800	6.84%
2025-09-11	37.95	38.39	0.06	0.16%	36.40	38.39	40510	15267	7.14%
2025-09-10	38.28	38.33	0.12	0.31%	38.12	39.10	27052	10416	4.77%
2025-09-09	39.50	38.21	-1.51	-3.80%	38.05	39.86	40356	15680	7.11%
2025-09-08	39.40	39.72	0.33	0.84%	39.06	39.91	35220	13913	6.21%